Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2010 | 48.06 | 48.72 | 46.56 | 46.58 | 107,190 | -1.55(-3.23%) |
Apr 29, 2010 | 47.87 | 48.46 | 47.20 | 48.13 | 94,717 | +0.64(+1.34%) |
Apr 28, 2010 | 47.70 | 48.13 | 47.46 | 47.49 | 38,536 | -0.09(-0.18%) |
Apr 27, 2010 | 48.38 | 48.63 | 47.50 | 47.58 | 97,983 | -0.85(-1.75%) |
Apr 26, 2010 | 48.56 | 48.71 | 48.38 | 48.43 | 50,051 | -0.18(-0.37%) |
Apr 23, 2010 | 49.01 | 49.13 | 48.52 | 48.61 | 65,640 | -0.29(-0.58%) |
Apr 22, 2010 | 48.58 | 49.19 | 48.47 | 48.89 | 76,865 | +0.14(+0.29%) |
Apr 21, 2010 | 48.87 | 49.17 | 48.47 | 48.75 | 76,855 | -0.09(-0.18%) |
Apr 20, 2010 | 48.96 | 49.08 | 48.66 | 48.84 | 47,425 | -0.01(-0.02%) |
Apr 19, 2010 | 49.31 | 49.55 | 48.71 | 48.85 | 94,502 | -0.51(-1.02%) |
Apr 16, 2010 | 49.48 | 49.87 | 48.99 | 49.35 | 48,038 | -0.15(-0.31%) |
Apr 15, 2010 | 49.97 | 49.97 | 49.45 | 49.50 | 37,925 | -0.36(-0.73%) |
Apr 14, 2010 | 49.27 | 49.89 | 49.14 | 49.87 | 47,370 | +0.69(+1.40%) |
Apr 13, 2010 | 49.00 | 49.25 | 48.88 | 49.18 | 57,633 | -0.07(-0.14%) |
Apr 12, 2010 | 49.15 | 49.26 | 48.90 | 49.25 | 54,539 | -0.02(-0.04%) |
Apr 09, 2010 | 48.81 | 49.28 | 48.43 | 49.27 | 76,183 | +0.57(+1.17%) |
Apr 08, 2010 | 49.09 | 49.34 | 48.65 | 48.69 | 70,462 | -0.54(-1.10%) |
Apr 07, 2010 | 49.44 | 49.44 | 48.87 | 49.24 | 62,834 | -0.07(-0.14%) |
Apr 06, 2010 | 48.90 | 49.62 | 48.47 | 49.30 | 96,667 | +0.49(+1.00%) |
Apr 05, 2010 | 49.47 | 49.47 | 48.68 | 48.82 | 73,462 | -0.27(-0.54%) |
Apr 01, 2010 | 49.26 | 49.08 | 49.08 | 49.08 | 73,234 | +0.00(+0.00%) |
Mar 31, 2010 | 50.48 | 50.50 | 48.89 | 49.08 | 155,134 | -1.93(-3.79%) |
Mar 30, 2010 | 50.90 | 51.66 | 50.56 | 51.02 | 82,621 | +0.07(+0.13%) |
Mar 29, 2010 | 51.09 | 51.42 | 50.94 | 50.95 | 36,358 | -0.14(-0.28%) |
Mar 26, 2010 | 51.28 | 51.31 | 50.51 | 51.10 | 32,531 | -0.15(-0.30%) |
Mar 25, 2010 | 52.24 | 52.24 | 51.17 | 51.25 | 34,533 | -0.52(-1.01%) |
Mar 24, 2010 | 53.06 | 53.06 | 51.72 | 51.77 | 78,782 | -1.35(-2.55%) |
Mar 23, 2010 | 52.62 | 53.17 | 52.14 | 53.13 | 23,800 | +0.44(+0.83%) |
Mar 22, 2010 | 51.54 | 53.11 | 51.39 | 52.69 | 95,696 | +0.90(+1.73%) |
Mar 19, 2010 | 51.65 | 51.89 | 51.52 | 51.79 | 77,034 | +0.21(+0.41%) |
Mar 18, 2010 | 51.38 | 52.01 | 51.38 | 51.58 | 26,339 | +0.10(+0.20%) |
Mar 17, 2010 | 51.61 | 51.61 | 50.76 | 51.48 | 32,714 | +0.10(+0.19%) |
Mar 16, 2010 | 51.80 | 51.80 | 51.00 | 51.38 | 32,004 | -0.20(-0.39%) |
Mar 15, 2010 | 51.55 | 51.75 | 51.34 | 51.58 | 68,733 | -0.64(-1.22%) |
Mar 12, 2010 | 51.71 | 52.38 | 51.69 | 52.22 | 47,526 | +0.55(+1.07%) |
Mar 11, 2010 | 51.97 | 51.97 | 51.49 | 51.67 | 37,112 | -0.64(-1.22%) |
Mar 10, 2010 | 51.63 | 52.57 | 51.53 | 52.31 | 83,700 | +0.29(+0.56%) |
Mar 09, 2010 | 52.33 | 52.56 | 51.86 | 52.01 | 96,304 | -0.33(-0.64%) |
Mar 08, 2010 | 51.77 | 52.37 | 51.77 | 52.35 | 28,438 | +0.48(+0.92%) |
Mar 05, 2010 | 50.97 | 52.01 | 50.75 | 51.87 | 73,243 | +1.24(+2.45%) |
Mar 04, 2010 | 51.31 | 51.31 | 50.52 | 50.63 | 62,490 | -0.41(-0.80%) |
Mar 03, 2010 | 51.53 | 51.68 | 50.77 | 51.04 | 64,701 | -0.24(-0.47%) |
Mar 02, 2010 | 51.24 | 52.37 | 51.11 | 51.28 | 98,295 | +0.23(+0.45%) |
Mar 01, 2010 | 50.23 | 51.07 | 50.13 | 51.05 | 68,942 | +0.99(+1.98%) |
Feb 26, 2010 | 50.63 | 50.86 | 50.01 | 50.06 | 64,639 | -0.69(-1.35%) |
Feb 25, 2010 | 49.94 | 50.80 | 49.63 | 50.75 | 46,710 | +0.13(+0.26%) |
Feb 24, 2010 | 50.86 | 51.58 | 50.51 | 50.61 | 57,020 | -0.25(-0.49%) |
Feb 23, 2010 | 51.41 | 51.60 | 50.77 | 50.86 | 48,227 | -0.48(-0.93%) |
Feb 22, 2010 | 51.67 | 51.67 | 51.11 | 51.34 | 51,274 | -0.03(-0.06%) |
Feb 19, 2010 | 50.62 | 51.54 | 50.53 | 51.37 | 49,708 | +0.73(+1.45%) |
Feb 18, 2010 | 49.53 | 50.65 | 49.28 | 50.63 | 84,687 | +0.97(+1.96%) |
Feb 17, 2010 | 49.91 | 49.91 | 49.15 | 49.66 | 96,128 | +0.04(+0.08%) |
Feb 16, 2010 | 49.98 | 49.98 | 48.94 | 49.62 | 67,864 | +0.00(+0.00%) |
Feb 12, 2010 | 49.15 | 49.62 | 49.62 | 49.62 | 60,266 | +0.13(+0.27%) |
Feb 11, 2010 | 48.56 | 49.52 | 48.56 | 49.49 | 49,206 | +0.66(+1.35%) |
Feb 10, 2010 | 48.61 | 49.52 | 48.38 | 48.83 | 66,127 | +0.27(+0.55%) |
Feb 09, 2010 | 48.49 | 48.77 | 47.88 | 48.56 | 46,488 | +0.50(+1.05%) |
Feb 08, 2010 | 48.77 | 48.89 | 47.86 | 48.06 | 83,726 | -0.63(-1.29%) |
Feb 05, 2010 | 48.22 | 49.10 | 48.01 | 48.69 | 151,435 | +0.43(+0.89%) |
Feb 04, 2010 | 48.13 | 48.72 | 48.01 | 48.26 | 129,517 | -0.07(-0.14%) |
Feb 03, 2010 | 48.21 | 48.84 | 48.05 | 48.33 | 59,366 | +0.06(+0.12%) |
Feb 02, 2010 | 48.39 | 48.82 | 47.27 | 48.27 | 166,919 | +0.03(+0.06%) |